663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200000,362933180,3575,3575,3575,3575,1063
|
|
20230829,195900,362933180,3575,3575,3575,3575,0
|
|
20230829,195800,362933180,3575,3575,3575,3575,0
|
|
20230829,195700,362933180,3575,3575,3575,3575,0
|
|
20230829,195600,362933180,3575,3575,3575,3575,0
|
|
20230829,195500,362933180,3575,3575,3575,3575,0
|
|
20230829,195400,362933180,3575,3575,3575,3575,0
|
|
20230829,195300,362933180,3575,3575,3575,3575,0
|
|
20230829,195200,362933180,3575,3575,3575,3575,0
|
|
20230829,195100,362933180,3575,3575,3575,3575,0
|
|
20230829,195000,362933180,3575,3575,3575,3575,0
|
|
20230829,194900,362933180,3575,3575,3575,3575,0
|
|
20230829,194800,362933180,3575,3575,3575,3575,0
|
|
20230829,194700,362933180,3575,3575,3575,3575,0
|
|
20230829,194600,362933180,3575,3575,3575,3575,0
|
|
20230829,194500,362933180,3575,3575,3575,3575,0
|
|
20230829,194400,362933180,3575,3575,3575,3575,0
|
|
20230829,194300,362933180,3575,3575,3575,3575,0
|
|
20230829,194200,362933180,3575,3575,3575,3575,0
|
|
20230829,194100,362933180,3575,3575,3575,3575,0
|
|
20230829,194000,362933180,3575,3575,3575,3575,0
|
|
20230829,193900,362933180,3575,3575,3575,3575,0
|
|
20230829,193800,362933180,3575,3575,3575,3575,0
|
|
20230829,193700,362933180,3575,3575,3575,3575,0
|
|
20230829,193600,362933180,3575,3575,3575,3575,0
|
|
20230829,193500,362933180,3575,3575,3575,3575,0
|
|
20230829,193400,362933180,3575,3575,3575,3575,0
|
|
20230829,193300,362933180,3575,3575,3575,3575,0
|
|
20230829,193200,362933180,3575,3575,3575,3575,0
|
|
20230829,193100,362933180,3575,3575,3575,3575,0
|
|
20230829,193000,362933180,3575,3575,3575,3575,1063
|
|
20230829,192900,362933180,3575,3575,3575,3575,0
|
|
20230829,192800,362933180,3575,3575,3575,3575,0
|
|
20230829,192700,362933180,3575,3575,3575,3575,0
|
|
20230829,192600,362933180,3575,3575,3575,3575,0
|
|
20230829,192500,362933180,3575,3575,3575,3575,0
|
|
20230829,192400,362933180,3575,3575,3575,3575,0
|
|
20230829,192300,362933180,3575,3575,3575,3575,0
|
|
20230829,192200,362933180,3575,3575,3575,3575,0
|
|
20230829,192100,362933180,3575,3575,3575,3575,0
|
|
20230829,192000,362933180,3575,3575,3575,3575,0
|
|
20230829,191900,362933180,3575,3575,3575,3575,0
|
|
20230829,191800,362933180,3575,3575,3575,3575,0
|
|
20230829,191700,362933180,3575,3575,3575,3575,0
|
|
20230829,191600,362933180,3575,3575,3575,3575,0
|
|
20230829,191500,362933180,3575,3575,3575,3575,0
|
|
20230829,191400,362933180,3575,3575,3575,3575,0
|
|
20230829,191300,362933180,3575,3575,3575,3575,0
|
|
20230829,191200,362933180,3575,3575,3575,3575,0
|
|
20230829,191100,362933180,3575,3575,3575,3575,0
|
|
20230829,191000,362933180,3575,3575,3575,3575,0
|
|
20230829,190900,362933180,3575,3575,3575,3575,0
|
|
20230829,190800,362933180,3575,3575,3575,3575,0
|
|
20230829,190700,362933180,3575,3575,3575,3575,0
|
|
20230829,190600,362933180,3575,3575,3575,3575,0
|
|
20230829,190500,362933180,3575,3575,3575,3575,0
|
|
20230829,190400,362933180,3575,3575,3575,3575,0
|
|
20230829,190300,362933180,3575,3575,3575,3575,0
|
|
20230829,190200,362933180,3575,3575,3575,3575,0
|
|
20230829,190100,362933180,3575,3575,3575,3575,0
|
|
20230829,190000,362933180,3575,3575,3575,3575,1063
|
|
20230829,185900,362933180,3575,3575,3575,3575,0
|
|
20230829,185800,362933180,3575,3575,3575,3575,0
|
|
20230829,185700,362933180,3575,3575,3575,3575,0
|
|
20230829,185600,362933180,3575,3575,3575,3575,0
|
|
20230829,185500,362933180,3575,3575,3575,3575,0
|
|
20230829,185400,362933180,3575,3575,3575,3575,0
|
|
20230829,185300,362933180,3575,3575,3575,3575,0
|
|
20230829,185200,362933180,3575,3575,3575,3575,0
|
|
20230829,185100,362933180,3575,3575,3575,3575,0
|
|
20230829,185000,362933180,3575,3575,3575,3575,0
|
|
20230829,184900,362933180,3575,3575,3575,3575,0
|
|
20230829,184800,362933180,3575,3575,3575,3575,0
|
|
20230829,184700,362933180,3575,3575,3575,3575,0
|
|
20230829,184600,362933180,3575,3575,3575,3575,0
|
|
20230829,184500,362933180,3575,3575,3575,3575,0
|
|
20230829,184400,362933180,3575,3575,3575,3575,0
|
|
20230829,184300,362933180,3575,3575,3575,3575,0
|
|
20230829,184200,362933180,3575,3575,3575,3575,0
|
|
20230829,184100,362933180,3575,3575,3575,3575,0
|
|
20230829,184000,362933180,3575,3575,3575,3575,0
|
|
20230829,183900,362933180,3575,3575,3575,3575,0
|
|
20230829,183800,362933180,3575,3575,3575,3575,0
|
|
20230829,183700,362933180,3575,3575,3575,3575,0
|
|
20230829,183600,362933180,3575,3575,3575,3575,0
|
|
20230829,183500,362933180,3575,3575,3575,3575,0
|
|
20230829,183400,362933180,3575,3575,3575,3575,0
|
|
20230829,183300,362933180,3575,3575,3575,3575,0
|
|
20230829,183200,362933180,3575,3575,3575,3575,0
|
|
20230829,183100,362933180,3575,3575,3575,3575,0
|
|
20230829,183000,362933180,3575,3575,3575,3575,1063
|
|
20230829,182900,362933180,3575,3575,3575,3575,0
|
|
20230829,182800,362933180,3575,3575,3575,3575,0
|
|
20230829,182700,362933180,3575,3575,3575,3575,0
|
|
20230829,182600,362933180,3575,3575,3575,3575,0
|
|
20230829,182500,362933180,3575,3575,3575,3575,0
|
|
20230829,182400,362933180,3575,3575,3575,3575,0
|
|
20230829,182300,362933180,3575,3575,3575,3575,0
|
|
20230829,182200,362933180,3575,3575,3575,3575,0
|
|
20230829,182100,362933180,3575,3575,3575,3575,0
|
|
20230829,182000,362933180,3575,3575,3575,3575,0
|
|
20230829,181900,362933180,3575,3575,3575,3575,0
|
|
20230829,181800,362933180,3575,3575,3575,3575,0
|
|
20230829,181700,362933180,3575,3575,3575,3575,0
|
|
20230829,181600,362933180,3575,3575,3575,3575,0
|
|
20230829,181500,362933180,3575,3575,3575,3575,0
|
|
20230829,181400,362933180,3575,3575,3575,3575,0
|
|
20230829,181300,362933180,3575,3575,3575,3575,0
|
|
20230829,181200,362933180,3575,3575,3575,3575,0
|
|
20230829,181100,362933180,3575,3575,3575,3575,0
|
|
20230829,181000,362933180,3575,3575,3575,3575,0
|
|
20230829,180900,362933180,3575,3575,3575,3575,0
|
|
20230829,180800,362933180,3575,3575,3575,3575,0
|
|
20230829,180700,362933180,3575,3575,3575,3575,0
|
|
20230829,180600,362933180,3575,3575,3575,3575,0
|
|
20230829,180500,362933180,3575,3575,3575,3575,0
|
|
20230829,180400,362933180,3575,3575,3575,3575,0
|
|
20230829,180300,362933180,3575,3575,3575,3575,0
|
|
20230829,180200,362933180,3575,3575,3575,3575,0
|
|
20230829,180100,362933180,3575,3575,3575,3575,0
|
|
20230829,180000,362933180,3575,3575,3575,3575,1063
|
|
20230829,175900,362933180,3575,3575,3575,3575,0
|
|
20230829,175800,362933180,3575,3575,3575,3575,0
|
|
20230829,175700,362933180,3575,3575,3575,3575,0
|
|
20230829,175600,362933180,3575,3575,3575,3575,0
|
|
20230829,175500,362933180,3575,3575,3575,3575,0
|
|
20230829,175400,362933180,3575,3575,3575,3575,0
|
|
20230829,175300,362933180,3575,3575,3575,3575,0
|
|
20230829,175200,362933180,3575,3575,3575,3575,0
|
|
20230829,175100,362933180,3575,3575,3575,3575,0
|
|
20230829,175000,362933180,3575,3575,3575,3575,0
|
|
20230829,174900,362933180,3575,3575,3575,3575,0
|
|
20230829,174800,362933180,3575,3575,3575,3575,0
|
|
20230829,174700,362933180,3575,3575,3575,3575,0
|
|
20230829,174600,362933180,3575,3575,3575,3575,0
|
|
20230829,174500,362933180,3575,3575,3575,3575,0
|
|
20230829,174400,362933180,3575,3575,3575,3575,0
|
|
20230829,174300,362933180,3575,3575,3575,3575,0
|
|
20230829,174200,362933180,3575,3575,3575,3575,0
|
|
20230829,174100,362933180,3575,3575,3575,3575,0
|
|
20230829,174000,362933180,3575,3575,3575,3575,0
|
|
20230829,173900,362933180,3575,3575,3575,3575,0
|
|
20230829,173800,362933180,3575,3575,3575,3575,0
|
|
20230829,173700,362933180,3575,3575,3575,3575,0
|
|
20230829,173600,362933180,3575,3575,3575,3575,0
|
|
20230829,173500,362933180,3575,3575,3575,3575,0
|
|
20230829,173400,362933180,3575,3575,3575,3575,0
|
|
20230829,173300,362933180,3575,3575,3575,3575,0
|
|
20230829,173200,362933180,3575,3575,3575,3575,0
|
|
20230829,173100,362933180,3575,3575,3575,3575,0
|
|
20230829,173000,362933180,3575,3575,3575,3575,1063
|
|
20230829,172900,362933180,3575,3575,3575,3575,0
|
|
20230829,172800,362933180,3575,3575,3575,3575,0
|
|
20230829,172700,362933180,3575,3575,3575,3575,0
|
|
20230829,172600,362933180,3575,3575,3575,3575,0
|
|
20230829,172500,362933180,3575,3575,3575,3575,0
|
|
20230829,172400,362933180,3575,3575,3575,3575,0
|
|
20230829,172300,362933180,3575,3575,3575,3575,0
|
|
20230829,172200,362933180,3575,3575,3575,3575,0
|
|
20230829,172100,362933180,3575,3575,3575,3575,0
|
|
20230829,172000,362933180,3575,3575,3575,3575,0
|
|
20230829,171900,362933180,3575,3575,3575,3575,0
|
|
20230829,171800,362933180,3575,3575,3575,3575,0
|
|
20230829,171700,362933180,3575,3575,3575,3575,0
|
|
20230829,171600,362933180,3575,3575,3575,3575,0
|
|
20230829,171500,362933180,3575,3575,3575,3575,0
|
|
20230829,171400,362933180,3575,3575,3575,3575,0
|
|
20230829,171300,362933180,3575,3575,3575,3575,0
|
|
20230829,171200,362933180,3575,3575,3575,3575,0
|
|
20230829,171100,362933180,3575,3575,3575,3575,0
|
|
20230829,171000,362933180,3575,3575,3575,3575,0
|
|
20230829,170900,362933180,3575,3575,3575,3575,0
|
|
20230829,170800,362933180,3575,3575,3575,3575,0
|
|
20230829,170700,362933180,3575,3575,3575,3575,0
|
|
20230829,170600,362933180,3575,3575,3575,3575,0
|
|
20230829,170500,362933180,3575,3575,3575,3575,0
|
|
20230829,170400,362933180,3575,3575,3575,3575,0
|
|
20230829,170300,362933180,3575,3575,3575,3575,0
|
|
20230829,170200,362933180,3575,3575,3575,3575,0
|
|
20230829,170100,362933180,3575,3575,3575,3575,0
|
|
20230829,170000,362933180,3575,3575,3575,3575,1063
|
|
20230829,165900,362933180,3575,3575,3575,3575,0
|
|
20230829,165800,362933180,3575,3575,3575,3575,0
|
|
20230829,165700,362933180,3575,3575,3575,3575,0
|
|
20230829,165600,362933180,3575,3575,3575,3575,0
|
|
20230829,165500,362933180,3575,3575,3575,3575,0
|
|
20230829,165400,362933180,3575,3575,3575,3575,0
|
|
20230829,165300,362933180,3575,3575,3575,3575,0
|
|
20230829,165200,362933180,3575,3575,3575,3575,0
|
|
20230829,165100,362933180,3575,3575,3575,3575,0
|
|
20230829,165000,362933180,3575,3575,3575,3575,0
|
|
20230829,164900,362933180,3575,3575,3575,3575,0
|
|
20230829,164800,362933180,3575,3575,3575,3575,0
|
|
20230829,164700,362933180,3575,3575,3575,3575,0
|
|
20230829,164600,362933180,3575,3575,3575,3575,0
|
|
20230829,164500,362933180,3575,3575,3575,3575,0
|
|
20230829,164400,362933180,3575,3575,3575,3575,0
|
|
20230829,164300,362933180,3575,3575,3575,3575,0
|
|
20230829,164200,362933180,3575,3575,3575,3575,0
|
|
20230829,164100,362933180,3575,3575,3575,3575,0
|
|
20230829,164000,362933180,3575,3575,3575,3575,0
|
|
20230829,163900,362933180,3575,3575,3575,3575,0
|
|
20230829,163800,362933180,3575,3575,3575,3575,0
|
|
20230829,163700,362933180,3575,3575,3575,3575,0
|
|
20230829,163600,362933180,3575,3575,3575,3575,0
|
|
20230829,163500,362933180,3575,3575,3575,3575,0
|
|
20230829,163400,362933180,3575,3575,3575,3575,0
|
|
20230829,163300,362933180,3575,3575,3575,3575,0
|
|
20230829,163200,362933180,3575,3575,3575,3575,0
|
|
20230829,163100,362933180,3575,3575,3575,3575,0
|
|
20230829,163000,362933180,3575,3575,3575,3575,1063
|
|
20230829,162900,362933180,3575,3575,3575,3575,0
|
|
20230829,162800,362933180,3575,3575,3575,3575,0
|
|
20230829,162700,362933180,3575,3575,3575,3575,0
|
|
20230829,162600,362933180,3575,3575,3575,3575,0
|
|
20230829,162500,362933180,3575,3575,3575,3575,0
|
|
20230829,162400,362933180,3575,3575,3575,3575,0
|
|
20230829,162300,362933180,3575,3575,3575,3575,0
|
|
20230829,162200,362933180,3575,3575,3575,3575,0
|
|
20230829,162100,362933180,3575,3575,3575,3575,0
|
|
20230829,162000,362933180,3575,3575,3575,3575,0
|
|
20230829,161900,362933180,3575,3575,3575,3575,0
|
|
20230829,161800,362933180,3575,3575,3575,3575,0
|
|
20230829,161700,362933180,3575,3575,3575,3575,0
|
|
20230829,161600,362933180,3575,3575,3575,3575,0
|
|
20230829,161500,362933180,3575,3575,3575,3575,0
|
|
20230829,161400,362933180,3575,3575,3575,3575,0
|
|
20230829,161300,362933180,3575,3575,3575,3575,0
|
|
20230829,161200,362933180,3575,3575,3575,3575,0
|
|
20230829,161100,362933180,3575,3575,3575,3575,0
|
|
20230829,161000,362933180,3575,3575,3575,3575,0
|
|
20230829,160900,362933180,3575,3575,3575,3575,0
|
|
20230829,160800,362933180,3575,3575,3575,3575,0
|
|
20230829,160700,362933180,3575,3575,3575,3575,0
|
|
20230829,160600,362933180,3575,3575,3575,3575,0
|
|
20230829,160500,362933180,3575,3575,3575,3575,0
|
|
20230829,160400,362933180,3575,3575,3575,3575,0
|
|
20230829,160300,362933180,3575,3575,3575,3575,0
|
|
20230829,160200,362933180,3575,3575,3575,3575,0
|
|
20230829,160100,362933180,3575,3575,3575,3575,0
|
|
20230829,160000,362933180,3575,3575,3575,3575,1063
|
|
20230829,155900,362933180,3575,3575,3575,3575,0
|
|
20230829,155800,362933180,3575,3575,3575,3575,0
|
|
20230829,155700,362933180,3575,3575,3575,3575,0
|
|
20230829,155600,362933180,3575,3575,3575,3575,0
|
|
20230829,155500,362933180,3575,3575,3575,3575,0
|
|
20230829,155400,362933180,3575,3575,3575,3575,0
|
|
20230829,155300,362933180,3575,3575,3575,3575,0
|
|
20230829,155200,362933180,3575,3575,3575,3575,0
|
|
20230829,155100,362933180,3575,3575,3575,3575,0
|
|
20230829,155000,362933180,3575,3575,3575,3575,0
|
|
20230829,154900,362933180,3575,3575,3575,3575,0
|
|
20230829,154800,362933180,3575,3575,3575,3575,0
|
|
20230829,154700,362933180,3575,3575,3575,3575,0
|
|
20230829,154600,362933180,3575,3575,3575,3575,0
|
|
20230829,154500,362933180,3575,3575,3575,3575,0
|
|
20230829,154400,362933180,3575,3575,3575,3575,0
|
|
20230829,154300,362933180,3575,3575,3575,3575,0
|
|
20230829,154200,362933180,3575,3575,3575,3575,0
|
|
20230829,154100,362933180,3575,3575,3575,3575,0
|
|
20230829,154000,362933180,3575,3575,3575,3575,0
|
|
20230829,153900,362933180,3575,3575,3575,3575,0
|
|
20230829,153800,362933180,3575,3575,3575,3575,0
|
|
20230829,153700,362933180,3575,3575,3575,3575,0
|
|
20230829,153600,362933180,3575,3575,3575,3575,0
|
|
20230829,153500,362933180,3575,3575,3575,3575,0
|
|
20230829,153400,362933180,3575,3575,3575,3575,0
|
|
20230829,153300,362933180,3575,3575,3575,3575,0
|
|
20230829,153200,362933180,3575,3575,3575,3575,0
|
|
20230829,153100,362933180,3575,3575,3575,3575,0
|
|
20230829,153000,362933180,3575,3575,3575,3575,2126
|
|
20230829,152900,359132955,3575,3575,3575,3575,0
|
|
20230829,152800,359132955,3575,3575,3575,3575,0
|
|
20230829,152700,359132955,3575,3575,3575,3575,0
|
|
20230829,152600,359132955,3575,3575,3575,3575,0
|
|
20230829,152500,359132955,3575,3575,3575,3575,0
|
|
20230829,152400,359132955,3575,3575,3575,3575,0
|
|
20230829,152300,359132955,3575,3575,3575,3575,0
|
|
20230829,152200,359132955,3575,3575,3575,3575,0
|
|
20230829,152100,359132955,3575,3575,3575,3575,0
|
|
20230829,152000,359132955,3575,3575,3575,3575,0
|
|
20230829,151900,359132955,3575,3575,3575,3575,0
|
|
20230829,151800,359132955,3575,3570,3575,3565,250
|
|
20230829,151700,358241090,3570,3570,3570,3570,34
|
|
20230829,151600,358119710,3565,3565,3565,3565,0
|
|
20230829,151500,358119710,3565,3565,3565,3565,946
|
|
20230829,151400,354747220,3565,3565,3565,3565,5
|
|
20230829,151300,354729395,3565,3565,3565,3560,143
|
|
20230829,151200,354219620,3565,3565,3565,3560,38
|
|
20230829,151100,354084320,3565,3565,3565,3565,243
|
|
20230829,151000,353218025,3565,3565,3565,3565,760
|
|
20230829,150900,350508625,3565,3565,3565,3565,260
|
|
20230829,150800,349581725,3565,3565,3565,3565,513
|
|
20230829,150700,347752880,3565,3565,3565,3565,507
|
|
20230829,150600,345945425,3565,3570,3570,3565,280
|
|
20230829,150500,344947205,3575,3575,3575,3575,0
|
|
20230829,150400,344947205,3575,3575,3575,3575,50
|
|
20230829,150300,344768455,3575,3575,3575,3575,5
|
|
20230829,150200,344750580,3575,3575,3575,3575,0
|
|
20230829,150100,344750580,3575,3575,3575,3575,0
|
|
20230829,150000,344750580,3575,3575,3575,3575,590
|
|
20230829,145900,342641330,3575,3575,3575,3575,200
|
|
20230829,145800,341926330,3575,3575,3575,3575,55
|
|
20230829,145700,341729705,3575,3575,3575,3575,180
|
|
20230829,145600,341086205,3575,3575,3575,3575,1
|
|
20230829,145500,341082630,3575,3575,3575,3575,112
|
|
20230829,145400,340682230,3575,3565,3575,3565,270
|
|
20230829,145300,339719580,3565,3565,3565,3565,260
|
|
20230829,145200,338792680,3565,3565,3565,3565,260
|
|
20230829,145100,337865780,3565,3565,3565,3565,1060
|
|
20230829,145000,334086880,3565,3565,3565,3565,260
|
|
20230829,144900,333159980,3565,3565,3565,3565,260
|
|
20230829,144800,332233080,3565,3565,3565,3565,260
|
|
20230829,144700,331306180,3565,3565,3565,3565,260
|
|
20230829,144600,330379280,3565,3570,3570,3565,3260
|
|
20230829,144500,318744690,3575,3575,3575,3575,200
|
|
20230829,144400,318029690,3575,3575,3575,3575,304
|
|
20230829,144300,316942890,3575,3575,3575,3575,103
|
|
20230829,144200,316574665,3575,3575,3575,3575,147
|
|
20230829,144100,316049140,3575,3575,3575,3575,163
|
|
20230829,144000,315466415,3575,3575,3575,3575,2
|
|
20230829,143900,315459265,3575,3575,3575,3575,3
|
|
20230829,143800,315448540,3575,3580,3580,3575,186
|
|
20230829,143700,314783580,3580,3580,3580,3580,0
|
|
20230829,143600,314783580,3580,3580,3580,3580,0
|
|
20230829,143500,314783580,3580,3580,3580,3580,1000
|
|
20230829,143400,311203580,3580,3580,3580,3580,10
|
|
20230829,143300,311167780,3580,3580,3580,3580,370
|
|
20230829,143200,309843180,3580,3580,3580,3580,420
|
|
20230829,143100,308339580,3580,3580,3580,3580,0
|
|
20230829,143000,308339580,3580,3575,3580,3575,930
|
|
20230829,142900,305014480,3580,3580,3580,3580,1
|
|
20230829,142800,305010900,3580,3580,3580,3580,0
|
|
20230829,142700,305010900,3580,3580,3580,3580,0
|
|
20230829,142600,305010900,3580,3575,3580,3575,667
|
|
20230829,142500,302625875,3580,3580,3580,3580,5
|
|
20230829,142400,302607975,3580,3580,3580,3580,2
|
|
20230829,142300,302600815,3580,3580,3580,3580,2520
|
|
20230829,142200,293579215,3585,3585,3585,3585,0
|
|
20230829,142100,293579215,3585,3585,3585,3585,55
|
|
20230829,142000,293382040,3585,3585,3585,3585,528
|
|
20230829,141900,291489160,3580,3580,3580,3580,2329
|
|
20230829,141800,283151340,3580,3580,3580,3580,50
|
|
20230829,141700,282972340,3580,3580,3580,3580,777
|
|
20230829,141600,280190680,3580,3580,3580,3580,1
|
|
20230829,141500,280187100,3580,3580,3580,3580,200
|
|
20230829,141400,279471100,3580,3580,3580,3580,2
|
|
20230829,141300,279463940,3580,3580,3580,3580,0
|
|
20230829,141200,279463940,3580,3580,3580,3580,11
|
|
20230829,141100,279424560,3580,3580,3580,3580,2
|
|
20230829,141000,279417400,3580,3580,3580,3580,0
|
|
20230829,140900,279417400,3580,3580,3580,3580,0
|
|
20230829,140800,279417400,3580,3580,3580,3580,110
|
|
20230829,140700,279023600,3580,3580,3580,3580,2900
|
|
20230829,140600,268641600,3580,3580,3580,3580,0
|
|
20230829,140500,268641600,3580,3580,3580,3580,0
|
|
20230829,140400,268641600,3580,3580,3580,3580,10
|
|
20230829,140300,268605800,3580,3580,3580,3580,0
|
|
20230829,140200,268605800,3580,3580,3580,3580,106
|
|
20230829,140100,268226320,3580,3580,3580,3580,1164
|
|
20230829,140000,264059200,3585,3585,3585,3585,0
|
|
20230829,135900,264059200,3585,3585,3585,3585,0
|
|
20230829,135800,264059200,3585,3585,3585,3585,1
|
|
20230829,135700,264055615,3585,3585,3585,3585,6
|
|
20230829,135600,264034105,3585,3585,3585,3585,0
|
|
20230829,135500,264034105,3585,3585,3585,3585,3
|
|
20230829,135400,264023350,3585,3585,3585,3585,10
|
|
20230829,135300,263987500,3585,3580,3585,3580,1387
|
|
20230829,135200,259019570,3580,3580,3580,3580,22
|
|
20230829,135100,258940810,3580,3580,3580,3580,383
|
|
20230829,135000,257569670,3580,3580,3580,3580,326
|
|
20230829,134900,256402590,3580,3580,3580,3580,1033
|
|
20230829,134800,252704450,3580,3580,3580,3580,10
|
|
20230829,134700,252668650,3580,3580,3580,3580,0
|
|
20230829,134600,252668650,3580,3585,3585,3580,2441
|
|
20230829,134500,243927320,3580,3580,3580,3580,148
|
|
20230829,134400,243397480,3585,3585,3585,3585,5
|
|
20230829,134300,243379555,3585,3585,3585,3585,83
|
|
20230829,134200,243082000,3585,3585,3585,3585,0
|
|
20230829,134100,243082000,3585,3585,3585,3585,566
|
|
20230829,134000,241052890,3585,3585,3585,3585,3
|
|
20230829,133900,241042135,3585,3590,3590,3585,1931
|
|
20230829,133800,234119495,3590,3590,3590,3590,0
|
|
20230829,133700,234119495,3590,3590,3590,3590,100
|
|
20230829,133600,233760495,3595,3595,3595,3590,515
|
|
20230829,133500,231910695,3595,3595,3595,3595,0
|
|
20230829,133400,231910695,3595,3595,3595,3595,60
|
|
20230829,133300,231694995,3595,3595,3595,3595,100
|
|
20230829,133200,231335495,3595,3595,3595,3595,0
|
|
20230829,133100,231335495,3595,3595,3595,3595,10
|
|
20230829,133000,231299545,3595,3595,3595,3595,0
|
|
20230829,132900,231299545,3595,3600,3600,3595,1010
|
|
20230829,132800,227668545,3600,3600,3600,3600,7
|
|
20230829,132700,227643345,3600,3600,3600,3600,0
|
|
20230829,132600,227643345,3600,3600,3600,3600,41
|
|
20230829,132500,227495745,3600,3600,3600,3600,0
|
|
20230829,132400,227495745,3600,3605,3605,3600,10
|
|
20230829,132300,227459720,3600,3600,3600,3600,100
|
|
20230829,132200,227099720,3600,3600,3600,3600,1
|
|
20230829,132100,227096120,3595,3595,3595,3595,0
|
|
20230829,132000,227096120,3595,3590,3595,3590,411
|
|
20230829,131900,225620575,3595,3595,3595,3595,20
|
|
20230829,131800,225548675,3595,3595,3595,3595,1
|
|
20230829,131700,225545080,3590,3595,3595,3590,100
|
|
20230829,131600,225186030,3585,3585,3585,3585,0
|
|
20230829,131500,225186030,3585,3585,3585,3585,0
|
|
20230829,131400,225186030,3585,3585,3585,3585,0
|
|
20230829,131300,225186030,3585,3600,3600,3585,2861
|
|
20230829,131200,214912195,3600,3595,3600,3595,260
|
|
20230829,131100,213976840,3595,3600,3600,3595,1240
|
|
20230829,131000,209517195,3605,3605,3605,3605,10
|
|
20230829,130900,209481145,3605,3605,3605,3605,310
|
|
20230829,130800,208363595,3605,3610,3610,3605,110
|
|
20230829,130700,207966545,3610,3610,3610,3610,0
|
|
20230829,130600,207966545,3610,3610,3610,3610,0
|
|
20230829,130500,207966545,3610,3610,3610,3610,0
|
|
20230829,130400,207966545,3610,3610,3610,3610,14
|
|
20230829,130300,207916005,3610,3610,3610,3610,70
|
|
20230829,130200,207663305,3615,3615,3615,3615,0
|
|
20230829,130100,207663305,3615,3615,3615,3615,0
|
|
20230829,130000,207663305,3615,3615,3615,3615,7
|
|
20230829,125900,207638000,3615,3615,3615,3615,0
|
|
20230829,125800,207638000,3615,3615,3615,3615,22
|
|
20230829,125700,207558470,3620,3620,3620,3620,0
|
|
20230829,125600,207558470,3620,3620,3620,3620,0
|
|
20230829,125500,207558470,3620,3620,3620,3620,38
|
|
20230829,125400,207420910,3620,3620,3620,3620,1
|
|
20230829,125300,207417290,3620,3620,3620,3620,0
|
|
20230829,125200,207417290,3620,3620,3620,3620,0
|
|
20230829,125100,207417290,3620,3620,3620,3620,2
|
|
20230829,125000,207410050,3620,3620,3620,3620,0
|
|
20230829,124900,207410050,3620,3620,3620,3620,1
|
|
20230829,124800,207406430,3610,3610,3610,3610,0
|
|
20230829,124700,207406430,3610,3610,3610,3610,0
|
|
20230829,124600,207406430,3610,3610,3610,3610,1407
|
|
20230829,124500,202327160,3610,3610,3610,3610,0
|
|
20230829,124400,202327160,3610,3610,3610,3610,0
|
|
20230829,124300,202327160,3610,3610,3610,3610,0
|
|
20230829,124200,202327160,3610,3610,3610,3610,0
|
|
20230829,124100,202327160,3610,3610,3610,3610,0
|
|
20230829,124000,202327160,3610,3610,3615,3610,404
|
|
20230829,123900,200868705,3610,3615,3615,3610,1005
|
|
20230829,123800,197238535,3620,3620,3620,3620,139
|
|
20230829,123700,196735355,3620,3620,3620,3620,3
|
|
20230829,123600,196724495,3625,3625,3625,3625,0
|
|
20230829,123500,196724495,3625,3625,3625,3625,0
|
|
20230829,123400,196724495,3625,3625,3625,3625,0
|
|
20230829,123300,196724495,3625,3625,3625,3625,10
|
|
20230829,123200,196688245,3620,3620,3620,3620,0
|
|
20230829,123100,196688245,3620,3620,3620,3620,868
|
|
20230829,123000,193546085,3620,3620,3620,3620,1
|
|
20230829,122900,193542465,3620,3620,3620,3620,0
|
|
20230829,122800,193542465,3620,3620,3620,3620,0
|
|
20230829,122700,193542465,3620,3620,3620,3620,0
|
|
20230829,122600,193542465,3620,3620,3620,3620,0
|
|
20230829,122500,193542465,3620,3620,3620,3620,9
|
|
20230829,122400,193509885,3620,3620,3620,3620,0
|
|
20230829,122300,193509885,3620,3620,3620,3620,1
|
|
20230829,122200,193506265,3620,3620,3620,3620,0
|
|
20230829,122100,193506265,3620,3620,3620,3620,0
|
|
20230829,122000,193506265,3620,3620,3620,3620,0
|
|
20230829,121900,193506265,3620,3620,3620,3620,501
|
|
20230829,121800,191692645,3620,3620,3620,3620,1921
|
|
20230829,121700,184738625,3615,3620,3620,3615,123
|
|
20230829,121600,184293480,3620,3620,3620,3620,0
|
|
20230829,121500,184293480,3620,3620,3620,3620,0
|
|
20230829,121400,184293480,3620,3620,3620,3620,3
|
|
20230829,121300,184282620,3615,3620,3620,3615,1500
|
|
20230829,121200,178859610,3625,3625,3625,3625,90
|
|
20230829,121100,178533360,3630,3630,3630,3630,0
|
|
20230829,121000,178533360,3630,3630,3630,3630,30
|
|
20230829,120900,178424460,3630,3630,3630,3630,0
|
|
20230829,120800,178424460,3630,3630,3630,3630,84
|
|
20230829,120700,178119540,3630,3630,3630,3630,0
|
|
20230829,120600,178119540,3630,3635,3635,3630,272
|
|
20230829,120500,177132145,3635,3635,3635,3635,0
|
|
20230829,120400,177132145,3635,3635,3635,3635,1
|
|
20230829,120300,177128510,3635,3635,3635,3635,0
|
|
20230829,120200,177128510,3635,3635,3635,3635,11
|
|
20230829,120100,177088525,3635,3635,3635,3635,2
|
|
20230829,120000,177081255,3635,3635,3635,3635,0
|
|
20230829,115900,177081255,3635,3635,3635,3635,20
|
|
20230829,115800,177008555,3635,3635,3635,3635,51
|
|
20230829,115700,176823170,3635,3635,3635,3635,0
|
|
20230829,115600,176823170,3635,3635,3635,3635,0
|
|
20230829,115500,176823170,3635,3635,3635,3635,3
|
|
20230829,115400,176812265,3630,3635,3635,3630,21
|
|
20230829,115300,176735980,3635,3635,3635,3635,145
|
|
20230829,115200,176208905,3635,3635,3635,3635,10
|
|
20230829,115100,176172555,3635,3635,3635,3635,2
|
|
20230829,115000,176165285,3635,3635,3635,3635,17
|
|
20230829,114900,176103490,3635,3635,3635,3635,15
|
|
20230829,114800,176048965,3635,3630,3635,3630,38
|
|
20230829,114700,175910980,3630,3630,3630,3630,78
|
|
20230829,114600,175627840,3630,3630,3630,3630,0
|
|
20230829,114500,175627840,3630,3630,3630,3630,0
|
|
20230829,114400,175627840,3630,3630,3630,3630,0
|
|
20230829,114300,175627840,3630,3630,3630,3630,2
|
|
20230829,114200,175620580,3630,3630,3630,3630,0
|
|
20230829,114100,175620580,3630,3620,3630,3615,86
|
|
20230829,114000,175309660,3615,3615,3615,3615,0
|
|
20230829,113900,175309660,3615,3630,3630,3615,14
|
|
20230829,113800,175258975,3630,3630,3630,3630,63
|
|
20230829,113700,175030285,3635,3635,3635,3635,21
|
|
20230829,113600,174953950,3630,3630,3630,3630,1
|
|
20230829,113500,174950320,3625,3625,3625,3625,0
|
|
20230829,113400,174950320,3625,3625,3625,3625,800
|
|
20230829,113300,172050320,3625,3625,3625,3625,129
|
|
20230829,113200,171582695,3610,3620,3620,3610,1285
|
|
20230829,113100,166942080,3625,3625,3625,3625,3
|
|
20230829,113000,166931205,3635,3635,3635,3635,320
|
|
20230829,112900,165768005,3635,3635,3635,3635,0
|
|
20230829,112800,165768005,3635,3635,3635,3635,0
|
|
20230829,112700,165768005,3635,3635,3635,3635,81
|
|
20230829,112600,165473570,3635,3635,3635,3635,20
|
|
20230829,112500,165400870,3625,3625,3625,3625,0
|
|
20230829,112400,165400870,3625,3635,3635,3625,30
|
|
20230829,112300,165292110,3635,3635,3635,3635,0
|
|
20230829,112200,165292110,3635,3635,3635,3635,0
|
|
20230829,112100,165292110,3635,3635,3635,3635,28
|
|
20230829,112000,165190330,3635,3635,3635,3635,0
|
|
20230829,111900,165190330,3635,3640,3640,3635,23
|
|
20230829,111800,165106720,3640,3640,3640,3640,500
|
|
20230829,111700,163286720,3640,3640,3640,3640,0
|
|
20230829,111600,163286720,3640,3640,3640,3640,7
|
|
20230829,111500,163261240,3640,3640,3640,3640,0
|
|
20230829,111400,163261240,3640,3640,3640,3640,1
|
|
20230829,111300,163257600,3640,3640,3640,3640,0
|
|
20230829,111200,163257600,3640,3640,3640,3640,0
|
|
20230829,111100,163257600,3640,3640,3640,3640,0
|
|
20230829,111000,163257600,3640,3640,3640,3640,0
|
|
20230829,110900,163257600,3640,3640,3640,3640,0
|
|
20230829,110800,163257600,3640,3640,3640,3640,0
|
|
20230829,110700,163257600,3640,3640,3640,3640,0
|
|
20230829,110600,163257600,3640,3640,3640,3640,1
|
|
20230829,110500,163253960,3640,3640,3640,3640,0
|
|
20230829,110400,163253960,3640,3640,3640,3640,0
|
|
20230829,110300,163253960,3640,3640,3640,3640,1
|
|
20230829,110200,163250320,3640,3640,3640,3640,0
|
|
20230829,110100,163250320,3640,3640,3640,3640,0
|
|
20230829,110000,163250320,3640,3640,3640,3640,0
|
|
20230829,105900,163250320,3640,3640,3640,3640,15
|
|
20230829,105800,163195720,3635,3630,3635,3630,2181
|
|
20230829,105700,155268220,3620,3620,3620,3620,2655
|
|
20230829,105600,145657120,3630,3630,3630,3630,32
|
|
20230829,105500,145540960,3630,3625,3630,3625,284
|
|
20230829,105400,144510085,3625,3630,3630,3625,15
|
|
20230829,105300,144455655,3630,3625,3630,3625,230
|
|
20230829,105200,143621890,3625,3630,3630,3625,74
|
|
20230829,105100,143353635,3625,3625,3625,3625,1
|
|
20230829,105000,143350010,3625,3625,3625,3625,82
|
|
20230829,104900,143052760,3625,3625,3625,3625,0
|
|
20230829,104800,143052760,3625,3625,3625,3620,124
|
|
20230829,104700,142603760,3625,3625,3625,3625,115
|
|
20230829,104600,142186885,3620,3620,3620,3620,0
|
|
20230829,104500,142186885,3620,3620,3620,3620,50
|
|
20230829,104400,142005885,3615,3615,3615,3615,200
|
|
20230829,104300,141282885,3625,3625,3625,3625,0
|
|
20230829,104200,141282885,3625,3625,3625,3625,0
|
|
20230829,104100,141282885,3625,3625,3625,3625,0
|
|
20230829,104000,141282885,3625,3615,3625,3615,104
|
|
20230829,103900,140906115,3610,3615,3615,3610,1970
|
|
20230829,103800,133790880,3620,3625,3625,3620,208
|
|
20230829,103700,133037710,3625,3625,3625,3625,179
|
|
20230829,103600,132388835,3625,3625,3625,3625,0
|
|
20230829,103500,132388835,3625,3625,3625,3625,7
|
|
20230829,103400,132363460,3625,3625,3625,3625,30
|
|
20230829,103300,132254710,3630,3630,3630,3630,0
|
|
20230829,103200,132254710,3630,3630,3630,3630,0
|
|
20230829,103100,132254710,3630,3630,3630,3630,0
|
|
20230829,103000,132254710,3630,3630,3630,3630,1
|
|
20230829,102900,132251080,3630,3630,3630,3630,80
|
|
20230829,102800,131960680,3625,3625,3625,3625,0
|
|
20230829,102700,131960680,3625,3630,3630,3625,107
|
|
20230829,102600,131572370,3630,3630,3630,3630,100
|
|
20230829,102500,131209370,3635,3630,3635,3630,126
|
|
20230829,102400,130751890,3630,3630,3630,3630,214
|
|
20230829,102300,129975070,3630,3630,3630,3630,111
|
|
20230829,102200,129572140,3630,3630,3630,3630,73
|
|
20230829,102100,129307150,3630,3625,3630,3625,30
|
|
20230829,102000,129198265,3630,3630,3630,3630,0
|
|
20230829,101900,129198265,3630,3630,3630,3630,8
|
|
20230829,101800,129169225,3625,3630,3630,3620,2125
|
|
20230829,101700,121466485,3630,3630,3630,3630,0
|
|
20230829,101600,121466485,3630,3630,3630,3630,0
|
|
20230829,101500,121466485,3630,3630,3630,3630,411
|
|
20230829,101400,119974555,3630,3630,3630,3630,3
|
|
20230829,101300,119963665,3630,3630,3630,3630,50
|
|
20230829,101200,119782165,3625,3620,3625,3620,2148
|
|
20230829,101100,111997160,3620,3620,3620,3620,0
|
|
20230829,101000,111997160,3620,3620,3620,3620,151
|
|
20230829,100900,111450540,3625,3625,3625,3625,0
|
|
20230829,100800,111450540,3625,3625,3625,3625,116
|
|
20230829,100700,111030040,3625,3625,3625,3625,0
|
|
20230829,100600,111030040,3625,3620,3625,3620,46
|
|
20230829,100500,110863515,3615,3615,3615,3615,200
|
|
20230829,100400,110140515,3615,3615,3615,3615,0
|
|
20230829,100300,110140515,3615,3615,3615,3615,69
|
|
20230829,100200,109891080,3615,3610,3615,3610,200
|
|
20230829,100100,109168830,3615,3615,3615,3615,1
|
|
20230829,100000,109165215,3615,3610,3615,3610,615
|
|
20230829,095900,106943435,3625,3625,3625,3625,6
|
|
20230829,095800,106921685,3625,3620,3625,3620,464
|
|
20230829,095700,105240835,3620,3615,3620,3615,1177
|
|
20230829,095600,100980145,3615,3615,3615,3615,82
|
|
20230829,095500,100683715,3615,3615,3615,3615,8
|
|
20230829,095400,100654795,3615,3615,3615,3615,0
|
|
20230829,095300,100654795,3615,3615,3615,3615,210
|
|
20230829,095200,99895645,3615,3620,3620,3615,807
|
|
20230829,095100,96974340,3620,3620,3620,3620,0
|
|
20230829,095000,96974340,3620,3620,3620,3620,115
|
|
20230829,094900,96558040,3625,3625,3625,3625,0
|
|
20230829,094800,96558040,3625,3625,3625,3625,25
|
|
20230829,094700,96467415,3620,3620,3620,3620,0
|
|
20230829,094600,96467415,3620,3620,3620,3620,0
|
|
20230829,094500,96467415,3620,3620,3620,3620,0
|
|
20230829,094400,96467415,3620,3620,3620,3620,100
|
|
20230829,094300,96105415,3610,3615,3615,3610,1528
|
|
20230829,094200,90588500,3615,3615,3615,3615,1
|
|
20230829,094100,90584885,3615,3615,3615,3615,15
|
|
20230829,094000,90530660,3625,3620,3625,3620,174
|
|
20230829,093900,89900655,3620,3625,3625,3620,156
|
|
20230829,093800,89335910,3620,3620,3620,3620,0
|
|
20230829,093700,89335910,3620,3625,3625,3620,26
|
|
20230829,093600,89241665,3625,3625,3625,3625,2
|
|
20230829,093500,89234415,3620,3625,3625,3620,102
|
|
20230829,093400,88864670,3625,3625,3625,3625,0
|
|
20230829,093300,88864670,3625,3625,3625,3625,26
|
|
20230829,093200,88770420,3625,3625,3625,3625,28
|
|
20230829,093100,88668920,3625,3625,3625,3620,42
|
|
20230829,093000,88516740,3625,3625,3625,3625,0
|
|
20230829,092900,88516740,3625,3620,3625,3620,35
|
|
20230829,092800,88389915,3620,3620,3620,3610,3326
|
|
20230829,092700,76360210,3625,3635,3635,3625,904
|
|
20230829,092600,73080480,3635,3635,3635,3635,25
|
|
20230829,092500,72989605,3645,3645,3645,3645,1
|
|
20230829,092400,72985960,3645,3630,3650,3630,6724
|
|
20230829,092300,48494580,3630,3630,3630,3630,0
|
|
20230829,092200,48494580,3630,3635,3635,3630,364
|
|
20230829,092100,47171610,3640,3640,3640,3640,20
|
|
20230829,092000,47098810,3635,3635,3640,3635,120
|
|
20230829,091900,46662110,3640,3640,3640,3640,0
|
|
20230829,091800,46662110,3640,3630,3640,3630,525
|
|
20230829,091700,44754165,3630,3630,3630,3630,0
|
|
20230829,091600,44754165,3630,3630,3630,3630,12
|
|
20230829,091500,44710605,3625,3625,3625,3625,344
|
|
20230829,091400,43463605,3620,3620,3620,3620,700
|
|
20230829,091300,40929605,3620,3630,3630,3620,260
|
|
20230829,091200,39986460,3630,3640,3645,3630,1046
|
|
20230829,091100,36182700,3640,3635,3645,3635,873
|
|
20230829,091000,33007075,3630,3630,3630,3630,209
|
|
20230829,090900,32248405,3635,3635,3635,3635,1027
|
|
20230829,090800,28515260,3635,3620,3635,3620,2240
|
|
20230829,090700,20376070,3615,3600,3620,3600,2218
|
|
20230829,090600,12357620,3600,3590,3600,3590,26
|
|
20230829,090500,12264030,3605,3610,3610,3585,721
|
|
20230829,090400,9670960,3605,3605,3605,3605,62
|
|
20230829,090300,9447450,3605,3610,3610,3600,872
|
|
20230829,090200,6303890,3615,3615,3615,3615,279
|
|
20230829,090100,5295305,3615,3595,3615,3595,170
|
|
20230829,090000,4682820,3590,3580,3590,3580,1308
|